Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 2.769 | 2.769 | 2.697 | 2.745 | 1,408 | +0.15(+5.83%) |
Jun 29, 2020 | 2.618 | 2.777 | 2.594 | 2.594 | 11,095 | +0.03(+1.24%) |
Jun 26, 2020 | 2.785 | 2.793 | 2.562 | 2.562 | 8,420 | -0.29(-10.31%) |
Jun 25, 2020 | 2.793 | 2.920 | 2.785 | 2.856 | 2,247 | -0.10(-3.23%) |
Jun 24, 2020 | 2.840 | 2.984 | 2.761 | 2.952 | 6,657 | +0.14(+4.80%) |
Jun 23, 2020 | 2.825 | 2.832 | 2.817 | 2.817 | 2,409 | +0.09(+3.21%) |
Jun 22, 2020 | 2.753 | 2.866 | 2.602 | 2.729 | 11,463 | -0.10(-3.65%) |
Jun 19, 2020 | 2.912 | 2.912 | 2.832 | 2.832 | 1,131 | -0.04(-1.38%) |
Jun 18, 2020 | 2.729 | 2.896 | 2.729 | 2.872 | 5,266 | -0.06(-2.17%) |
Jun 17, 2020 | 2.984 | 2.984 | 2.785 | 2.936 | 3,754 | -0.02(-0.54%) |
Jun 16, 2020 | 3.008 | 3.008 | 2.825 | 2.952 | 3,277 | -0.02(-0.54%) |
Jun 15, 2020 | 3.031 | 3.031 | 2.904 | 2.968 | 2,031 | +0.03(+0.90%) |
Jun 12, 2020 | 3.143 | 3.143 | 2.864 | 2.941 | 17,218 | -0.15(-4.72%) |
Jun 11, 2020 | 2.809 | 3.103 | 2.771 | 3.087 | 4,934 | +0.00(+0.00%) |
Jun 10, 2020 | 3.143 | 3.143 | 2.952 | 3.087 | 10,981 | -0.03(-1.02%) |
Jun 09, 2020 | 3.031 | 3.119 | 3.031 | 3.119 | 9,573 | +0.00(+0.00%) |
Jun 08, 2020 | 3.023 | 3.183 | 3.023 | 3.119 | 12,924 | +0.08(+2.62%) |
Jun 05, 2020 | 3.008 | 3.143 | 3.008 | 3.039 | 14,453 | +0.03(+1.06%) |
Jun 04, 2020 | 3.008 | 3.023 | 2.843 | 3.008 | 13,865 | -0.04(-1.31%) |
Jun 03, 2020 | 3.015 | 3.183 | 2.872 | 3.047 | 22,854 | +0.25(+9.12%) |
Jun 02, 2020 | 2.602 | 2.904 | 2.530 | 2.793 | 13,742 | +0.26(+10.12%) |
Jun 01, 2020 | 2.634 | 2.634 | 2.385 | 2.536 | 17,827 | -0.06(-2.29%) |
May 29, 2020 | 2.443 | 2.607 | 2.439 | 2.596 | 10,054 | +0.07(+2.58%) |
May 28, 2020 | 2.506 | 2.578 | 2.395 | 2.530 | 19,740 | +0.15(+6.35%) |
May 27, 2020 | 2.427 | 2.506 | 2.268 | 2.379 | 14,573 | +0.06(+2.75%) |
May 26, 2020 | 2.602 | 2.681 | 2.315 | 2.315 | 8,599 | +0.01(+0.33%) |
May 22, 2020 | 2.355 | 2.355 | 2.308 | 2.308 | 1,633 | -0.02(-0.67%) |
May 21, 2020 | 2.395 | 2.482 | 2.323 | 2.323 | 7,842 | +0.05(+2.10%) |
May 20, 2020 | 2.268 | 2.371 | 2.268 | 2.276 | 7,287 | +0.02(+1.06%) |
May 19, 2020 | 2.283 | 2.283 | 2.221 | 2.252 | 2,816 | -0.01(-0.35%) |
May 18, 2020 | 2.570 | 2.676 | 2.108 | 2.260 | 36,328 | -0.18(-7.19%) |
May 15, 2020 | 2.443 | 2.506 | 2.427 | 2.435 | 3,393 | +0.05(+2.00%) |
May 14, 2020 | 2.339 | 2.387 | 2.339 | 2.387 | 20,340 | -0.16(-6.36%) |
May 13, 2020 | 2.618 | 2.618 | 2.549 | 2.549 | 1,131 | -0.07(-2.62%) |
May 12, 2020 | 2.856 | 2.856 | 2.618 | 2.618 | 5,735 | -0.10(-3.80%) |
May 11, 2020 | 2.777 | 2.785 | 2.721 | 2.721 | 3,540 | -0.06(-2.29%) |
May 08, 2020 | 2.697 | 2.944 | 2.665 | 2.785 | 11,185 | +0.00(+0.00%) |
May 07, 2020 | 2.785 | 2.785 | 2.710 | 2.785 | 3,217 | +0.07(+2.66%) |
May 06, 2020 | 2.761 | 2.785 | 2.713 | 2.713 | 878 | -0.09(-3.17%) |
May 05, 2020 | 2.840 | 2.864 | 2.708 | 2.802 | 7,355 | -0.04(-1.37%) |
May 04, 2020 | 2.825 | 2.864 | 2.673 | 2.840 | 6,436 | -0.10(-3.51%) |
May 01, 2020 | 2.800 | 2.944 | 2.800 | 2.944 | 2,262 | +0.24(+8.82%) |
Apr 30, 2020 | 2.713 | 2.832 | 2.642 | 2.705 | 24,810 | -0.01(-0.40%) |
Apr 29, 2020 | 2.634 | 2.825 | 2.634 | 2.716 | 6,707 | +0.15(+6.05%) |
Apr 28, 2020 | 2.594 | 2.689 | 2.554 | 2.561 | 7,318 | +0.02(+0.59%) |
Apr 27, 2020 | 2.419 | 2.575 | 2.369 | 2.546 | 6,716 | +0.23(+10.06%) |
Apr 24, 2020 | 2.451 | 2.451 | 2.211 | 2.313 | 8,043 | -0.15(-6.21%) |
Apr 23, 2020 | 2.689 | 2.711 | 2.466 | 2.466 | 6,103 | -0.12(-4.79%) |
Apr 22, 2020 | 2.673 | 2.825 | 2.586 | 2.591 | 7,351 | -0.19(-6.70%) |
Apr 21, 2020 | 2.896 | 2.936 | 2.618 | 2.777 | 10,425 | -0.09(-3.06%) |
Apr 20, 2020 | 2.856 | 2.926 | 2.856 | 2.864 | 3,045 | +0.00(+0.00%) |
Apr 17, 2020 | 2.920 | 3.103 | 2.841 | 2.864 | 35,191 | +0.09(+3.15%) |
Apr 16, 2020 | 3.008 | 3.143 | 2.769 | 2.777 | 18,797 | -0.01(-0.29%) |
Apr 15, 2020 | 2.578 | 3.175 | 2.411 | 2.785 | 21,028 | +0.00(+0.00%) |
Apr 14, 2020 | 2.371 | 2.785 | 2.341 | 2.785 | 27,914 | +0.56(+25.45%) |
Apr 13, 2020 | 2.244 | 2.276 | 2.069 | 2.220 | 12,647 | +0.08(+3.68%) |
Apr 09, 2020 | 2.108 | 2.268 | 1.782 | 2.141 | 21,869 | +0.27(+14.39%) |
Apr 08, 2020 | 1.870 | 1.917 | 1.830 | 1.872 | 8,464 | -0.01(-0.32%) |
Apr 07, 2020 | 1.830 | 2.050 | 1.830 | 1.878 | 8,473 | +0.17(+9.77%) |
Apr 06, 2020 | 1.917 | 1.917 | 1.655 | 1.711 | 20,301 | +0.10(+6.31%) |
Apr 03, 2020 | 1.651 | 1.651 | 1.591 | 1.609 | 22,497 | -0.04(-2.30%) |
Apr 02, 2020 | 1.671 | 1.822 | 1.631 | 1.647 | 35,403 | -0.03(-1.90%) |
Apr 01, 2020 | 1.671 | 1.841 | 1.671 | 1.679 | 7,615 | -0.15(-8.18%) |
Mar 31, 2020 | 1.836 | 1.836 | 1.811 | 1.828 | 1,457 | -0.11(-5.43%) |
Mar 30, 2020 | 2.232 | 2.232 | 1.679 | 1.933 | 15,378 | -0.07(-3.57%) |
Mar 27, 2020 | 2.220 | 2.220 | 1.830 | 2.005 | 11,060 | -0.06(-3.08%) |
Mar 26, 2020 | 1.631 | 2.283 | 1.631 | 2.069 | 53,156 | +0.48(+30.00%) |
Mar 25, 2020 | 1.647 | 1.647 | 1.532 | 1.591 | 11,417 | +0.01(+0.51%) |
Mar 24, 2020 | 1.633 | 1.671 | 1.512 | 1.583 | 15,489 | +0.18(+13.06%) |
Mar 23, 2020 | 1.472 | 1.512 | 1.369 | 1.400 | 10,562 | -0.12(-7.86%) |
Mar 20, 2020 | 1.758 | 2.036 | 1.432 | 1.520 | 33,306 | -0.25(-13.96%) |
Mar 19, 2020 | 2.124 | 2.761 | 1.369 | 1.766 | 89,477 | -0.14(-7.50%) |
Mar 18, 2020 | 1.679 | 1.910 | 1.591 | 1.910 | 59,823 | +0.02(+0.84%) |
Mar 17, 2020 | 1.910 | 1.910 | 1.434 | 1.894 | 14,685 | -0.16(-8.01%) |
Mar 16, 2020 | 2.258 | 2.258 | 1.758 | 2.058 | 13,757 | -0.37(-15.17%) |
Mar 13, 2020 | 2.443 | 2.447 | 2.387 | 2.427 | 5,153 | -0.02(-0.65%) |
Mar 12, 2020 | 2.753 | 2.753 | 1.910 | 2.443 | 32,764 | -0.21(-7.85%) |
Mar 11, 2020 | 2.737 | 2.817 | 2.651 | 2.651 | 31,308 | -0.10(-3.50%) |
Mar 10, 2020 | 2.785 | 2.785 | 2.626 | 2.747 | 5,368 | -0.01(-0.25%) |
Mar 09, 2020 | 2.825 | 2.825 | 2.565 | 2.754 | 2,943 | -0.07(-2.51%) |
Mar 06, 2020 | 2.753 | 2.825 | 2.753 | 2.825 | 1,508 | +0.04(+1.43%) |
Mar 05, 2020 | 3.031 | 3.031 | 2.649 | 2.785 | 6,267 | -0.28(-9.09%) |
Mar 04, 2020 | 3.151 | 3.159 | 3.000 | 3.063 | 8,340 | -0.08(-2.53%) |
Mar 03, 2020 | 3.143 | 3.147 | 3.143 | 3.143 | 414 | -0.00(-0.15%) |
Mar 02, 2020 | 3.254 | 3.254 | 3.071 | 3.148 | 8,571 | -0.05(-1.69%) |
Feb 28, 2020 | 3.198 | 3.202 | 3.111 | 3.202 | 8,923 | +0.01(+0.35%) |
Feb 27, 2020 | 3.302 | 3.303 | 2.959 | 3.190 | 7,763 | -0.13(-3.98%) |
Feb 26, 2020 | 3.421 | 3.463 | 2.968 | 3.323 | 19,048 | -0.14(-4.00%) |
Feb 25, 2020 | 3.501 | 3.501 | 3.381 | 3.461 | 7,292 | -0.04(-1.13%) |
Feb 24, 2020 | 3.501 | 3.501 | 3.462 | 3.501 | 4,322 | -0.00(-0.00%) |
Feb 21, 2020 | 3.620 | 3.671 | 3.501 | 3.501 | 4,147 | -0.18(-4.86%) |
Feb 20, 2020 | 3.630 | 3.692 | 3.630 | 3.680 | 6,460 | +0.02(+0.54%) |
Feb 19, 2020 | 3.644 | 3.688 | 3.644 | 3.660 | 598 | +0.08(+2.22%) |
Feb 18, 2020 | 3.633 | 3.633 | 3.580 | 3.580 | 2,680 | -0.06(-1.53%) |
Feb 14, 2020 | 3.580 | 3.636 | 3.580 | 3.636 | 502 | +0.03(+0.94%) |
Feb 13, 2020 | 3.602 | 3.602 | 3.602 | 3.602 | 228 | -0.00(-0.11%) |
Feb 12, 2020 | 3.616 | 3.616 | 3.606 | 3.606 | 472 | +0.07(+1.85%) |
Feb 11, 2020 | 3.620 | 3.660 | 3.502 | 3.541 | 3,328 | -0.11(-2.94%) |
Feb 10, 2020 | 3.648 | 3.648 | 3.648 | 3.648 | 2,071 | +0.01(+0.32%) |
Feb 07, 2020 | 3.614 | 3.656 | 3.596 | 3.636 | 3,016 | -0.02(-0.51%) |
Feb 06, 2020 | 3.644 | 3.655 | 3.644 | 3.655 | 560 | +0.10(+2.95%) |
Feb 05, 2020 | 3.737 | 3.737 | 3.550 | 3.550 | 501 | -0.13(-3.47%) |
Feb 04, 2020 | 3.713 | 3.734 | 3.660 | 3.677 | 5,395 | -0.06(-1.66%) |
Feb 03, 2020 | 3.779 | 3.779 | 3.740 | 3.740 | 917 | -0.01(-0.14%) |
Jan 31, 2020 | 3.740 | 3.745 | 3.740 | 3.745 | 502 | +0.01(+0.14%) |
Jan 30, 2020 | 3.740 | 3.740 | 3.740 | 3.740 | 325 | -0.00(-0.09%) |
Jan 29, 2020 | 3.740 | 3.779 | 3.541 | 3.743 | 1,941 | +0.00(+0.09%) |
Jan 28, 2020 | 3.724 | 3.740 | 3.724 | 3.740 | 1,811 | +0.04(+1.08%) |
Jan 27, 2020 | 3.740 | 3.779 | 3.700 | 3.700 | 4,278 | -0.06(-1.47%) |
Jan 24, 2020 | 3.701 | 3.755 | 3.701 | 3.755 | 5,027 | +0.04(+1.05%) |
Jan 23, 2020 | 3.700 | 3.716 | 3.692 | 3.716 | 1,411 | +0.02(+0.43%) |
Jan 22, 2020 | 3.726 | 3.726 | 3.700 | 3.700 | 4,625 | -0.03(-0.85%) |
Jan 21, 2020 | 3.716 | 3.736 | 3.517 | 3.732 | 6,818 | +0.03(+0.86%) |
Jan 17, 2020 | 3.700 | 3.716 | 3.687 | 3.700 | 4,776 | -0.01(-0.16%) |
Jan 16, 2020 | 3.701 | 3.706 | 3.701 | 3.706 | 1,294 | -0.05(-1.33%) |
Jan 15, 2020 | 3.502 | 3.755 | 3.502 | 3.755 | 7,595 | +0.14(+3.74%) |
Jan 14, 2020 | 3.620 | 3.620 | 3.620 | 3.620 | 208 | +0.04(+1.22%) |
Jan 13, 2020 | 3.572 | 3.692 | 3.477 | 3.576 | 6,096 | -0.06(-1.74%) |
Jan 10, 2020 | 3.469 | 3.676 | 3.469 | 3.640 | 14,956 | -0.04(-1.12%) |
Jan 09, 2020 | 3.681 | 3.681 | 3.681 | 136 | +0.00(+0.00%) | |
Jan 08, 2020 | 3.467 | 3.681 | 3.467 | 3.681 | 4,789 | +0.10(+2.80%) |
Jan 07, 2020 | 3.580 | 3.580 | 3.580 | 3.580 | 633 | -0.07(-1.96%) |
Jan 06, 2020 | 3.517 | 3.652 | 3.517 | 3.652 | 1,961 | +0.07(+2.00%) |
Jan 03, 2020 | 3.676 | 3.676 | 3.580 | 3.580 | 1,005 | -0.00(-0.09%) |
Jan 02, 2020 | 3.692 | 3.692 | 3.552 | 3.583 | 2,242 | -0.04(-1.01%) |
Dec 31, 2019 | 3.676 | 3.676 | 3.519 | 3.620 | 8,672 | -0.06(-1.52%) |
Dec 30, 2019 | 3.843 | 3.843 | 3.509 | 3.676 | 21,384 | -0.10(-2.74%) |
Dec 27, 2019 | 3.891 | 3.912 | 3.700 | 3.779 | 11,940 | -0.16(-4.04%) |
Dec 26, 2019 | 3.922 | 3.938 | 3.859 | 3.938 | 14,691 | +0.08(+2.06%) |
Dec 24, 2019 | 3.937 | 3.937 | 3.859 | 3.859 | 1,633 | -0.05(-1.33%) |
Dec 23, 2019 | 3.906 | 3.919 | 3.859 | 3.911 | 9,787 | -0.02(-0.50%) |
Dec 20, 2019 | 3.946 | 3.963 | 3.899 | 3.930 | 4,776 | -0.01(-0.20%) |
Dec 19, 2019 | 4.002 | 4.002 | 3.938 | 3.938 | 1,907 | +0.06(+1.58%) |
Dec 18, 2019 | 3.938 | 3.978 | 3.867 | 3.877 | 1,486 | -0.06(-1.56%) |
Dec 17, 2019 | 4.050 | 4.050 | 3.828 | 3.938 | 2,981 | +0.00(+0.00%) |
Dec 16, 2019 | 3.868 | 3.978 | 3.868 | 3.938 | 565 | +0.07(+1.85%) |
Dec 13, 2019 | 3.930 | 3.938 | 3.859 | 3.867 | 12,442 | -0.04(-1.02%) |
Dec 12, 2019 | 3.716 | 3.907 | 3.700 | 3.907 | 14,478 | +0.37(+10.34%) |
Dec 11, 2019 | 4.082 | 4.082 | 3.451 | 3.541 | 21,614 | -0.56(-13.76%) |
Dec 10, 2019 | 4.135 | 4.137 | 4.040 | 4.105 | 3,566 | -0.00(-0.06%) |
Dec 09, 2019 | 4.108 | 4.108 | 4.108 | 4.108 | 340 | +0.01(+0.25%) |
Dec 06, 2019 | 4.217 | 4.217 | 4.066 | 4.098 | 13,448 | -0.05(-1.10%) |
Dec 05, 2019 | 4.098 | 4.143 | 4.082 | 4.143 | 1,557 | +0.09(+2.10%) |
Dec 04, 2019 | 4.153 | 4.169 | 4.058 | 4.058 | 1,123 | -0.04(-0.97%) |
Dec 03, 2019 | 4.098 | 4.121 | 4.062 | 4.098 | 15,675 | +0.00(+0.00%) |
Dec 02, 2019 | 4.034 | 4.185 | 4.034 | 4.098 | 4,079 | -0.03(-0.77%) |
Nov 29, 2019 | 4.121 | 4.135 | 3.938 | 4.129 | 3,142 | -0.08(-1.89%) |
Nov 27, 2019 | 4.209 | 4.209 | 4.098 | 4.209 | 1,005 | +0.07(+1.73%) |
Nov 26, 2019 | 4.034 | 4.201 | 4.030 | 4.137 | 6,926 | +0.10(+2.43%) |
Nov 25, 2019 | 4.113 | 4.113 | 3.849 | 4.039 | 1,959 | +0.07(+1.74%) |
Nov 22, 2019 | 4.416 | 4.416 | 3.946 | 3.970 | 6,535 | -0.45(-10.13%) |
Nov 21, 2019 | 4.416 | 4.424 | 4.416 | 4.418 | 2,580 | -0.03(-0.67%) |
Nov 20, 2019 | 4.206 | 4.448 | 4.206 | 4.448 | 2,459 | +0.06(+1.27%) |
Nov 19, 2019 | 4.304 | 4.392 | 4.241 | 4.392 | 2,670 | +0.18(+4.35%) |
Nov 18, 2019 | 4.265 | 4.385 | 4.123 | 4.209 | 12,128 | -0.13(-2.94%) |
Nov 15, 2019 | 4.320 | 4.336 | 4.320 | 4.336 | 2,513 | -0.03(-0.73%) |
Nov 14, 2019 | 4.225 | 4.368 | 4.066 | 4.368 | 2,238 | +0.10(+2.42%) |
Nov 13, 2019 | 4.424 | 4.567 | 4.177 | 4.265 | 9,290 | -0.10(-2.27%) |
Nov 12, 2019 | 4.273 | 4.415 | 4.273 | 4.364 | 22,379 | +0.19(+4.68%) |
Nov 11, 2019 | 4.169 | 4.169 | 4.169 | 4.169 | 314 | +0.10(+2.34%) |
Nov 08, 2019 | 3.994 | 4.169 | 3.827 | 4.074 | 25,262 | +0.29(+7.79%) |
Nov 07, 2019 | 3.684 | 3.938 | 3.644 | 3.779 | 4,948 | -0.14(-3.65%) |
Nov 06, 2019 | 3.851 | 3.946 | 3.851 | 3.922 | 4,436 | +0.02(+0.61%) |
Nov 05, 2019 | 3.851 | 3.915 | 3.835 | 3.899 | 3,607 | +0.07(+1.87%) |
Nov 04, 2019 | 3.859 | 3.859 | 3.819 | 3.827 | 9,090 | +0.02(+0.63%) |
Nov 01, 2019 | 3.891 | 3.891 | 3.668 | 3.803 | 6,661 | -0.04(-0.98%) |
Oct 31, 2019 | 3.628 | 3.841 | 3.628 | 3.841 | 2,083 | +0.14(+3.81%) |
Oct 30, 2019 | 3.700 | 3.700 | 3.700 | 3.700 | 370 | +0.04(+1.09%) |
Oct 29, 2019 | 3.652 | 3.771 | 3.477 | 3.660 | 7,723 | -0.08(-2.03%) |
Oct 28, 2019 | 3.763 | 3.763 | 3.708 | 3.736 | 2,517 | +0.06(+1.56%) |
Oct 25, 2019 | 3.716 | 3.807 | 3.676 | 3.678 | 3,016 | -0.10(-2.67%) |
Oct 24, 2019 | 3.811 | 3.811 | 3.676 | 3.779 | 4,916 | -0.00(-0.00%) |
Oct 23, 2019 | 3.749 | 3.779 | 3.726 | 3.779 | 937 | +0.01(+0.34%) |
Oct 22, 2019 | 3.710 | 3.769 | 3.710 | 3.766 | 669 | +0.03(+0.72%) |
Oct 21, 2019 | 3.922 | 3.930 | 3.708 | 3.740 | 4,972 | -0.21(-5.24%) |
Oct 18, 2019 | 3.763 | 3.978 | 3.708 | 3.946 | 4,147 | +0.13(+3.33%) |
Oct 17, 2019 | 3.827 | 4.121 | 3.819 | 3.819 | 3,070 | -0.08(-2.04%) |
Oct 16, 2019 | 3.978 | 4.098 | 3.827 | 3.899 | 4,973 | -0.00(-0.02%) |
Oct 15, 2019 | 3.978 | 4.098 | 3.899 | 3.899 | 4,081 | -0.13(-3.14%) |
Oct 14, 2019 | 4.010 | 4.368 | 3.812 | 4.026 | 6,457 | +0.09(+2.22%) |
Oct 11, 2019 | 3.962 | 3.962 | 3.839 | 3.938 | 2,890 | -0.10(-2.56%) |
Oct 10, 2019 | 4.042 | 4.042 | 4.042 | 4.042 | 385 | -0.02(-0.59%) |
Oct 09, 2019 | 4.066 | 4.066 | 3.804 | 4.066 | 4,773 | -0.03(-0.66%) |
Oct 08, 2019 | 3.891 | 4.543 | 3.809 | 4.093 | 19,512 | +0.37(+9.91%) |
Oct 07, 2019 | 3.986 | 3.986 | 3.724 | 3.724 | 3,448 | -0.24(-6.02%) |
Oct 04, 2019 | 3.899 | 4.941 | 3.899 | 3.962 | 4,398 | +0.10(+2.47%) |
Oct 03, 2019 | 4.050 | 4.058 | 3.660 | 3.867 | 22,211 | -0.26(-6.20%) |
Oct 02, 2019 | 4.233 | 4.233 | 4.058 | 4.122 | 1,425 | -0.13(-2.99%) |
Oct 01, 2019 | 4.066 | 4.249 | 4.066 | 4.249 | 1,024 | +0.22(+5.34%) |
Sep 30, 2019 | 4.074 | 4.074 | 4.034 | 4.034 | 12,134 | -0.10(-2.50%) |
Sep 27, 2019 | 4.042 | 4.177 | 3.954 | 4.137 | 8,420 | +0.08(+1.96%) |
Sep 26, 2019 | 3.978 | 4.384 | 3.946 | 4.058 | 24,506 | +0.05(+1.19%) |
Sep 25, 2019 | 3.954 | 4.265 | 3.954 | 4.010 | 5,365 | -0.02(-0.59%) |
Sep 24, 2019 | 4.257 | 4.527 | 4.006 | 4.034 | 14,434 | -0.14(-3.43%) |
Sep 23, 2019 | 3.660 | 4.197 | 3.660 | 4.177 | 16,404 | +0.02(+0.57%) |
Sep 20, 2019 | 3.636 | 4.217 | 3.636 | 4.153 | 11,311 | +0.21(+5.45%) |
Sep 19, 2019 | 3.708 | 3.954 | 3.660 | 3.938 | 9,519 | +0.26(+7.07%) |
Sep 18, 2019 | 3.755 | 3.755 | 3.660 | 3.678 | 1,241 | -0.10(-2.67%) |
Sep 17, 2019 | 3.652 | 3.835 | 3.453 | 3.779 | 15,282 | +0.19(+5.21%) |
Sep 16, 2019 | 3.600 | 3.708 | 3.580 | 3.592 | 2,822 | -0.07(-1.88%) |
Sep 13, 2019 | 3.561 | 3.755 | 3.561 | 3.661 | 6,787 | +0.06(+1.58%) |
Sep 12, 2019 | 3.389 | 3.620 | 3.342 | 3.604 | 14,265 | +0.30(+9.16%) |
Sep 11, 2019 | 3.238 | 3.381 | 3.166 | 3.302 | 4,987 | +0.04(+1.12%) |
Sep 10, 2019 | 3.131 | 3.557 | 3.063 | 3.265 | 28,949 | +0.27(+8.86%) |
Sep 09, 2019 | 3.125 | 3.134 | 2.936 | 3.000 | 12,175 | -0.07(-2.33%) |
Sep 06, 2019 | 3.071 | 3.088 | 2.960 | 3.071 | 6,284 | +0.00(+0.00%) |
Sep 05, 2019 | 3.103 | 3.103 | 2.904 | 3.071 | 5,772 | +0.02(+0.52%) |
Sep 04, 2019 | 3.063 | 3.063 | 2.904 | 3.055 | 7,650 | +0.07(+2.40%) |
Sep 03, 2019 | 2.984 | 3.094 | 2.896 | 2.984 | 2,366 | -0.15(-4.82%) |
Aug 30, 2019 | 3.023 | 3.166 | 2.908 | 3.135 | 3,519 | +0.16(+5.21%) |
Aug 29, 2019 | 2.984 | 3.023 | 2.872 | 2.980 | 7,471 | -0.08(-2.73%) |
Aug 28, 2019 | 2.992 | 3.063 | 2.888 | 3.063 | 4,764 | +0.08(+2.67%) |
Aug 27, 2019 | 2.968 | 3.183 | 2.880 | 2.984 | 22,412 | +0.01(+0.30%) |
Aug 26, 2019 | 3.082 | 3.082 | 2.975 | 2.975 | 4,398 | -0.13(-4.14%) |
Aug 23, 2019 | 3.111 | 3.111 | 3.103 | 3.103 | 1,005 | +0.05(+1.70%) |
Aug 22, 2019 | 3.095 | 3.103 | 3.051 | 3.051 | 1,858 | -0.11(-3.41%) |
Aug 21, 2019 | 2.920 | 3.159 | 2.920 | 3.159 | 5,737 | +0.27(+9.37%) |
Aug 20, 2019 | 3.047 | 3.047 | 2.888 | 2.888 | 2,261 | -0.11(-3.68%) |
Aug 19, 2019 | 2.968 | 3.039 | 2.864 | 2.999 | 12,068 | +0.13(+4.66%) |
Aug 16, 2019 | 3.119 | 3.119 | 2.865 | 2.865 | 28,530 | -0.24(-7.67%) |
Aug 15, 2019 | 2.984 | 3.181 | 2.969 | 3.103 | 11,532 | +0.12(+4.00%) |
Aug 14, 2019 | 3.025 | 3.025 | 2.984 | 2.984 | 12,473 | +0.06(+2.18%) |
Aug 13, 2019 | 3.023 | 3.023 | 2.920 | 2.920 | 14,720 | -0.03(-1.08%) |
Aug 12, 2019 | 2.973 | 3.063 | 2.944 | 2.952 | 10,460 | -0.02(-0.54%) |
Aug 09, 2019 | 3.015 | 3.015 | 2.968 | 2.968 | 2,136 | +0.00(+0.00%) |
Aug 08, 2019 | 3.071 | 3.079 | 2.944 | 2.968 | 2,513 | -0.10(-3.12%) |
Aug 07, 2019 | 3.114 | 3.114 | 2.959 | 3.063 | 1,352 | +0.12(+4.05%) |
Aug 06, 2019 | 3.087 | 3.134 | 2.944 | 2.944 | 4,512 | -0.10(-3.14%) |
Aug 05, 2019 | 3.023 | 3.143 | 2.864 | 3.039 | 10,041 | +0.09(+2.96%) |
Aug 02, 2019 | 3.000 | 3.095 | 2.944 | 2.952 | 8,169 | -0.15(-4.87%) |
Aug 01, 2019 | 3.159 | 3.408 | 2.992 | 3.103 | 26,163 | +0.09(+2.90%) |
Jul 31, 2019 | 3.063 | 3.150 | 3.015 | 3.015 | 3,521 | -0.02(-0.54%) |
Jul 30, 2019 | 3.063 | 3.151 | 2.944 | 3.032 | 4,344 | +0.09(+2.99%) |
Jul 29, 2019 | 3.023 | 3.138 | 2.944 | 2.944 | 3,600 | -0.17(-5.37%) |
Jul 26, 2019 | 3.000 | 3.111 | 2.944 | 3.111 | 7,038 | +0.01(+0.26%) |
Jul 25, 2019 | 3.103 | 3.167 | 2.793 | 3.103 | 6,046 | -0.06(-1.79%) |
Jul 24, 2019 | 2.976 | 3.160 | 2.976 | 3.160 | 5,188 | +0.11(+3.74%) |
Jul 23, 2019 | 3.159 | 3.159 | 2.848 | 3.046 | 4,349 | -0.06(-1.84%) |
Jul 22, 2019 | 3.119 | 3.167 | 3.063 | 3.103 | 3,423 | +0.00(+0.00%) |
Jul 19, 2019 | 3.128 | 3.128 | 3.103 | 3.103 | 4,273 | -0.00(-0.00%) |
Jul 18, 2019 | 3.143 | 3.174 | 3.103 | 3.103 | 4,748 | -0.04(-1.27%) |
Jul 17, 2019 | 3.167 | 3.167 | 3.143 | 3.143 | 2,107 | -0.05(-1.49%) |
Jul 16, 2019 | 3.103 | 3.191 | 3.103 | 3.191 | 6,862 | +0.02(+0.55%) |
Jul 15, 2019 | 3.286 | 3.286 | 3.103 | 3.173 | 8,981 | +0.07(+2.26%) |
Jul 12, 2019 | 3.183 | 3.214 | 2.880 | 3.103 | 19,606 | -0.04(-1.30%) |
Jul 11, 2019 | 3.175 | 3.183 | 3.127 | 3.144 | 8,249 | +0.03(+1.05%) |
Jul 10, 2019 | 2.984 | 3.175 | 2.976 | 3.111 | 19,795 | -0.02(-0.76%) |
Jul 09, 2019 | 3.103 | 3.262 | 3.039 | 3.135 | 39,520 | -0.02(-0.51%) |
Jul 08, 2019 | 3.496 | 3.571 | 3.135 | 3.151 | 29,338 | -0.10(-3.21%) |
Jul 05, 2019 | 3.493 | 3.493 | 3.255 | 3.255 | 4,398 | +0.01(+0.28%) |
Jul 03, 2019 | 3.246 | 3.246 | 3.191 | 3.246 | 2,639 | -0.01(-0.43%) |
Jul 02, 2019 | 3.302 | 3.302 | 3.183 | 3.260 | 4,367 | -0.00(-0.06%) |